San Gabriel Valley
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
1-800-FLOWERS.COM, Inc. (NQ: FLWS)
6.060 USD  +0.090 (+1.51%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 5.880 6.050 5.850 5.970 0 +0.12(+2.05%)
Jun 17, 2013 5.650 5.880 5.630 5.850 0 +0.29(+5.22%)
Jun 14, 2013 5.700 5.860 5.550 5.560 0 -0.15(-2.63%)
Jun 13, 2013 5.480 5.760 5.290 5.710 155,434 +0.24(+4.39%)
Jun 12, 2013 5.700 5.750 5.430 5.470 176,792 -0.18(-3.19%)
Jun 11, 2013 5.790 5.890 5.550 5.650 123,553 -0.24(-4.07%)
Jun 10, 2013 5.900 6.040 5.810 5.890 0 -0.08(-1.34%)
Jun 07, 2013 5.910 6.030 5.810 5.970 0 +0.10(+1.70%)
Jun 06, 2013 5.860 6.000 5.710 5.870 119,328 -0.03(-0.51%)
Jun 05, 2013 6.110 6.130 5.850 5.900 0 -0.24(-3.91%)
Jun 04, 2013 6.190 6.260 6.075 6.140 0 -0.05(-0.81%)
Jun 03, 2013 6.110 6.290 5.970 6.190 263,830 +0.10(+1.64%)
May 31, 2013 6.210 6.240 6.090 6.090 186,689 -0.18(-2.87%)
May 30, 2013 6.270 6.300 6.170 6.270 126,956 +0.03(+0.48%)
May 29, 2013 6.320 6.440 6.150 6.240 115,605 -0.14(-2.19%)
May 28, 2013 6.310 6.450 6.080 6.380 146,258 +0.19(+3.07%)
May 24, 2013 6.150 6.250 6.130 6.190 0 +0.04(+0.65%)
May 23, 2013 6.180 6.200 6.015 6.150 0 -0.14(-2.23%)
May 22, 2013 6.480 6.585 6.200 6.290 0 -0.22(-3.38%)
May 21, 2013 6.530 6.570 6.390 6.510 0 -0.03(-0.46%)
May 20, 2013 6.420 6.570 6.210 6.540 0 -0.01(-0.15%)
May 17, 2013 6.500 6.600 6.380 6.550 0 +0.07(+1.08%)
May 16, 2013 6.390 6.490 6.370 6.480 76,652 +0.08(+1.25%)
May 15, 2013 6.370 6.500 6.360 6.400 0 +0.05(+0.79%)
May 13, 2013 6.020 6.540 5.910 6.350 0 +0.30(+4.96%)
May 10, 2013 6.220 6.330 6.040 6.050 0 -0.17(-2.73%)
May 09, 2013 6.300 6.330 6.150 6.220 0 -0.07(-1.11%)
May 08, 2013 6.080 6.400 6.030 6.290 0 +0.20(+3.28%)
May 07, 2013 5.820 6.160 5.820 6.090 0 +0.24(+4.10%)
May 06, 2013 5.640 5.920 5.640 5.850 0 +0.17(+2.99%)
May 03, 2013 5.670 5.740 5.560 5.680 0 +0.12(+2.16%)
May 02, 2013 5.730 5.730 5.560 5.560 0 -0.15(-2.63%)
May 01, 2013 5.920 5.920 5.660 5.710 0 -0.22(-3.71%)
Apr 30, 2013 6.010 6.050 5.500 5.930 0 -0.12(-1.98%)
Apr 29, 2013 5.900 6.150 5.822 6.050 355,057 +0.21(+3.60%)
Apr 26, 2013 5.700 5.877 5.660 5.840 148,212 +0.18(+3.18%)
Apr 25, 2013 5.580 5.750 5.580 5.660 0 +0.13(+2.35%)
Apr 24, 2013 5.390 5.580 5.380 5.530 152,997 +0.12(+2.22%)
Apr 23, 2013 5.410 5.420 5.370 5.410 222,415 +0.03(+0.56%)
Apr 22, 2013 5.420 5.420 5.260 5.380 145,604 +0.03(+0.56%)
Apr 19, 2013 5.310 5.360 5.200 5.350 101,180 +0.06(+1.13%)
Apr 18, 2013 5.280 5.330 5.272 5.290 120,762 +0.04(+0.76%)
Apr 17, 2013 5.260 5.320 5.170 5.250 132,813 -0.11(-2.05%)
Apr 16, 2013 5.320 5.450 5.280 5.360 161,051 +0.12(+2.29%)
Apr 15, 2013 5.370 5.520 5.095 5.240 201,949 -0.18(-3.32%)
Apr 12, 2013 5.410 5.440 5.010 5.420 149,311 -0.08(-1.45%)
Apr 11, 2013 5.400 5.530 5.400 5.500 137,174 +0.10(+1.85%)
Apr 10, 2013 5.100 5.420 5.100 5.400 134,386 +0.33(+6.51%)
Apr 09, 2013 5.130 5.140 5.030 5.070 137,775 -0.05(-0.98%)
Apr 08, 2013 5.040 5.120 5.000 5.120 83,676 +0.12(+2.40%)
Apr 05, 2013 4.930 5.010 4.930 5.000 86,448 -0.02(-0.40%)
Apr 04, 2013 4.990 5.050 4.990 5.020 48,779 +0.06(+1.21%)
Apr 03, 2013 5.030 5.030 4.950 4.960 120,573 -0.04(-0.80%)
Apr 02, 2013 4.900 5.050 4.900 5.000 178,960 +0.12(+2.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here



For more local Southern California News:Copyright ©2007
Los Angeles Newspaper group